Tema Durable Quality ETF (TOLL)
BATS: TOLL · Real-Time Price · USD
35.07
-0.04 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
35.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 6:30 PM EST
TOLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.01 | 35.23 | 35.01 | 35.18 | - | 0.22% | 6,222 |
| Dec 4, 2025 | 35.05 | 35.11 | 34.95 | 35.11 | 35.11 | 0.01% | 17,528 |
| Dec 3, 2025 | 34.82 | 35.20 | 34.82 | 35.10 | 35.10 | 0.79% | 27,077 |
| Dec 2, 2025 | 34.82 | 34.92 | 34.72 | 34.83 | 34.83 | 0.20% | 62,311 |
| Dec 1, 2025 | 34.12 | 34.95 | 34.12 | 34.76 | 34.76 | -1.04% | 11,147 |
| Nov 28, 2025 | 35.00 | 35.16 | 35.00 | 35.12 | 35.12 | 0.29% | 4,636 |
| Nov 26, 2025 | 34.79 | 35.12 | 34.79 | 35.02 | 35.02 | 0.40% | 9,955 |
| Nov 25, 2025 | 34.50 | 34.95 | 34.50 | 34.88 | 34.88 | 1.63% | 15,444 |
| Nov 24, 2025 | 34.08 | 34.48 | 34.06 | 34.32 | 34.32 | 0.70% | 41,225 |
| Nov 21, 2025 | 33.88 | 34.42 | 33.81 | 34.08 | 34.08 | 1.22% | 124,431 |
| Nov 20, 2025 | 34.51 | 34.51 | 33.67 | 33.67 | 33.67 | -1.06% | 2,589 |
| Nov 19, 2025 | 33.86 | 34.10 | 33.86 | 34.03 | 34.03 | 0.46% | 3,973 |
| Nov 18, 2025 | 33.97 | 34.05 | 33.70 | 33.88 | 33.88 | -0.35% | 5,078 |
| Nov 17, 2025 | 34.29 | 34.39 | 33.96 | 33.99 | 33.99 | -1.14% | 4,018 |
| Nov 14, 2025 | 34.35 | 34.61 | 34.35 | 34.39 | 34.39 | -0.78% | 5,215 |
| Nov 13, 2025 | 35.00 | 35.03 | 34.66 | 34.66 | 34.66 | -1.11% | 5,369 |
| Nov 12, 2025 | 35.06 | 35.20 | 35.04 | 35.05 | 35.05 | 0.30% | 4,637 |
| Nov 11, 2025 | 34.77 | 35.00 | 34.76 | 34.94 | 34.94 | 0.46% | 3,456 |
| Nov 10, 2025 | 34.83 | 34.83 | 34.44 | 34.78 | 34.78 | 0.78% | 4,952 |
| Nov 7, 2025 | 34.48 | 34.51 | 34.20 | 34.51 | 34.51 | 0.01% | 6,389 |
| Nov 6, 2025 | 34.85 | 34.85 | 34.30 | 34.51 | 34.51 | -0.65% | 4,186 |
| Nov 5, 2025 | 34.66 | 34.83 | 34.66 | 34.74 | 34.74 | 0.41% | 4,797 |
| Nov 4, 2025 | 34.78 | 34.83 | 34.60 | 34.60 | 34.60 | -0.62% | 4,584 |
| Nov 3, 2025 | 34.60 | 34.81 | 34.60 | 34.81 | 34.81 | 0.27% | 3,947 |
| Oct 31, 2025 | 34.53 | 34.80 | 34.53 | 34.72 | 34.72 | 0.69% | 2,812 |
| Oct 30, 2025 | 34.47 | 34.82 | 34.46 | 34.48 | 34.48 | 0.03% | 9,131 |
| Oct 29, 2025 | 34.83 | 34.83 | 34.41 | 34.47 | 34.47 | -1.48% | 7,608 |
| Oct 28, 2025 | 35.16 | 35.16 | 34.74 | 34.98 | 34.98 | -0.30% | 8,381 |
| Oct 27, 2025 | 35.15 | 35.15 | 35.03 | 35.09 | 35.09 | 0.71% | 5,391 |
| Oct 24, 2025 | 34.87 | 34.98 | 34.78 | 34.84 | 34.84 | 0.61% | 13,603 |
| Oct 23, 2025 | 34.53 | 34.73 | 34.51 | 34.63 | 34.63 | 0.25% | 24,993 |
| Oct 22, 2025 | 34.82 | 34.82 | 34.47 | 34.54 | 34.54 | -0.46% | 11,321 |
| Oct 21, 2025 | 34.60 | 34.86 | 34.60 | 34.70 | 34.70 | 0.12% | 43,161 |
| Oct 20, 2025 | 34.84 | 34.84 | 34.52 | 34.66 | 34.66 | 0.91% | 8,195 |
| Oct 17, 2025 | 34.24 | 34.40 | 34.18 | 34.35 | 34.35 | 0.63% | 3,832 |
| Oct 16, 2025 | 34.60 | 34.60 | 34.04 | 34.13 | 34.13 | -0.72% | 4,021 |
| Oct 15, 2025 | 34.52 | 34.61 | 34.12 | 34.38 | 34.38 | 0.21% | 5,090 |
| Oct 14, 2025 | 34.09 | 34.44 | 34.03 | 34.31 | 34.31 | 0.50% | 4,192 |
| Oct 13, 2025 | 34.07 | 34.20 | 34.05 | 34.14 | 34.14 | 0.82% | 6,053 |
| Oct 10, 2025 | 34.65 | 34.65 | 33.86 | 33.86 | 33.86 | -1.66% | 8,779 |
| Oct 9, 2025 | 34.68 | 34.71 | 34.35 | 34.43 | 34.43 | -0.70% | 2,067 |
| Oct 8, 2025 | 34.68 | 34.79 | 34.59 | 34.67 | 34.67 | 0.03% | 6,413 |
| Oct 7, 2025 | 35.00 | 35.00 | 34.62 | 34.66 | 34.66 | -0.36% | 3,614 |
| Oct 6, 2025 | 34.83 | 34.85 | 34.79 | 34.79 | 34.79 | -0.08% | 1,857 |
| Oct 3, 2025 | 34.72 | 35.01 | 34.72 | 34.82 | 34.82 | 0.57% | 4,967 |
| Oct 2, 2025 | 34.75 | 34.83 | 34.40 | 34.62 | 34.62 | 0.38% | 8,069 |
| Oct 1, 2025 | 34.51 | 34.51 | 34.21 | 34.49 | 34.49 | 0.74% | 13,930 |
| Sep 30, 2025 | 34.11 | 34.25 | 34.00 | 34.24 | 34.24 | 0.52% | 8,639 |
| Sep 29, 2025 | 34.07 | 34.13 | 33.97 | 34.06 | 34.06 | 0.17% | 3,780 |
| Sep 26, 2025 | 34.07 | 34.12 | 33.88 | 34.00 | 34.00 | 0.36% | 3,400 |